Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 33.05 | 36.9 | 32.1 | 33.4 | 33.4 | -0.4 (-1.18%) | 1,285 |
25 Apr 2019 | INR | 33.75 | 34 | 33.75 | 33.8 | 33.8 | +0.15 (+0.45%) | 602 |
24 Apr 2019 | INR | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.0 (0.0%) | 0 |
23 Apr 2019 | INR | 33.4 | 36.5 | 33.4 | 33.65 | 33.65 | -1.6 (-4.54%) | 44 |
22 Apr 2019 | INR | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.0 (0.0%) | 250 |
18 Apr 2019 | INR | 36.5 | 36.5 | 35.25 | 35.25 | 35.25 | -1.25 (-3.42%) | 754 |
16 Apr 2019 | INR | 37.6 | 37.6 | 35.35 | 36.5 | 36.5 | -0.05 (-0.14%) | 403 |
15 Apr 2019 | INR | 34.65 | 37 | 34.65 | 36.55 | 36.55 | +1.6 (+4.58%) | 2,354 |
12 Apr 2019 | INR | 34.65 | 36.1 | 33.65 | 34.95 | 34.95 | -0.85 (-2.37%) | 1,115 |
11 Apr 2019 | INR | 35.8 | 35.8 | 35.8 | 35.8 | 35.8 | 0.0 (0.0%) | 0 |
10 Apr 2019 | INR | 35.3 | 36.65 | 35.3 | 35.8 | 35.8 | +0.5 (+1.42%) | 1,582 |
9 Apr 2019 | INR | 37.5 | 37.5 | 35.2 | 35.3 | 35.3 | -0.25 (-0.70%) | 4,189 |
8 Apr 2019 | INR | 35.5 | 37.45 | 35.5 | 35.55 | 35.55 | -0.45 (-1.25%) | 3,690 |
5 Apr 2019 | INR | 37.6 | 37.6 | 35.4 | 36 | 36 | +0.5 (+1.41%) | 366 |
4 Apr 2019 | INR | 36 | 36.05 | 35.15 | 35.5 | 35.5 | -0.3 (-0.84%) | 2,055 |
3 Apr 2019 | INR | 36.5 | 37.7 | 35 | 35.8 | 35.8 | +0.15 (+0.42%) | 5,664 |
2 Apr 2019 | INR | 36 | 36.15 | 35.6 | 35.65 | 35.65 | -0.05 (-0.14%) | 1,700 |
1 Apr 2019 | INR | 35.9 | 38.9 | 35.1 | 35.7 | 35.7 | +0.4 (+1.13%) | 2,147 |
29 Mar 2019 | INR | 35 | 36.4 | 35 | 35.3 | 35.3 | +0.3 (+0.86%) | 2,309 |
28 Mar 2019 | INR | 35.25 | 39.7 | 34.8 | 35 | 35 | +0.9 (+2.64%) | 3,223 |
27 Mar 2019 | INR | 34.15 | 35.6 | 34 | 34.1 | 34.1 | -0.9 (-2.57%) | 2,103 |
26 Mar 2019 | INR | 35 | 35 | 34.6 | 35 | 35 | 0.0 (0.0%) | 201 |
25 Mar 2019 | INR | 35.05 | 37 | 34.75 | 35 | 35 | -0.2 (-0.57%) | 4,194 |
22 Mar 2019 | INR | 35 | 36.95 | 35 | 35.2 | 35.2 | +0.6 (+1.73%) | 108,233 |
20 Mar 2019 | INR | 35 | 36.45 | 34.55 | 34.6 | 34.6 | -0.7 (-1.98%) | 790 |
19 Mar 2019 | INR | 36.5 | 36.5 | 34.55 | 35.3 | 35.3 | +0.2 (+0.57%) | 827 |
18 Mar 2019 | INR | 39.8 | 40.5 | 34 | 35.1 | 35.1 | +0.55 (+1.59%) | 121,389 |
15 Mar 2019 | INR | 35.9 | 35.9 | 33.6 | 34.55 | 34.55 | +0.15 (+0.44%) | 2,514 |
14 Mar 2019 | INR | 35.85 | 35.9 | 34.35 | 34.4 | 34.4 | -0.5 (-1.43%) | 2,168 |
13 Mar 2019 | INR | 35.25 | 36.45 | 34 | 34.9 | 34.9 | -0.35 (-0.99%) | 4,852 |